Hung Thinh Incons JSC (HOSE:HTN)
Vietnam · Delayed Price · Currency is VND 6,700.00
-50.00 (-0.74%)
At close: Sep 23, 2026
Hung Thinh Incons JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,700.00 | 6,850.00 | 6,620.00 | 6,700.00 | 6,700.00 | -0.74% | 566,809 |
| Sep 22, 2026 | 6,900.00 | 6,950.00 | 6,700.00 | 6,750.00 | 6,750.00 | -1.46% | 189,299 |
| Sep 21, 2026 | 6,900.00 | 6,940.00 | 6,800.00 | 6,850.00 | 6,850.00 | 0.59% | 147,087 |
| Sep 18, 2026 | 6,720.00 | 6,810.00 | 6,720.00 | 6,810.00 | 6,810.00 | 1.34% | 181,940 |
| Sep 17, 2026 | 6,650.00 | 6,720.00 | 6,510.00 | 6,720.00 | 6,720.00 | 1.82% | 644,761 |
| Sep 16, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.30% | 233,797 |
| Sep 15, 2026 | 6,750.00 | 6,750.00 | 6,600.00 | 6,620.00 | 6,620.00 | -0.30% | 188,954 |
| Sep 14, 2026 | 6,650.00 | 6,650.00 | 6,500.00 | 6,640.00 | 6,640.00 | -0.15% | 413,534 |
| Sep 11, 2026 | 6,650.00 | 6,650.00 | 6,600.00 | 6,650.00 | 6,650.00 | - | 712,783 |
| Sep 10, 2026 | 6,870.00 | 6,870.00 | 6,440.00 | 6,650.00 | 6,650.00 | 2.84% | 378,543 |
| Sep 9, 2026 | 6,473.33 | 6,613.33 | 6,466.67 | 6,466.67 | 6,466.67 | -0.61% | 1,618,125 |
| Sep 8, 2026 | 6,446.67 | 6,600.00 | 6,400.00 | 6,506.67 | 6,506.67 | 0.93% | 891,907 |
| Sep 7, 2026 | 6,186.67 | 6,466.67 | 6,186.67 | 6,446.67 | 6,446.67 | 3.87% | 1,070,809 |
| Sep 4, 2026 | 6,193.33 | 6,333.33 | 6,133.33 | 6,206.67 | 6,206.67 | 0.22% | 852,604 |
| Sep 3, 2026 | 6,106.67 | 6,240.00 | 6,106.67 | 6,193.33 | 6,193.33 | -0.11% | 622,901 |
| Aug 28, 2026 | 6,200.00 | 6,273.33 | 6,173.33 | 6,200.00 | 6,200.00 | - | 332,328 |
| Aug 27, 2026 | 6,040.00 | 6,213.33 | 5,966.67 | 6,200.00 | 6,200.00 | 4.14% | 1,015,052 |
| Aug 26, 2026 | 6,000.00 | 6,066.67 | 5,920.00 | 5,953.33 | 5,953.33 | 0.45% | 827,852 |
| Aug 25, 2026 | 6,000.00 | 6,000.00 | 5,633.33 | 5,926.67 | 5,926.67 | - | 1,019,483 |
| Aug 24, 2026 | 5,893.33 | 6,046.67 | 5,866.67 | 5,926.67 | 5,926.67 | 1.02% | 814,917 |
| Aug 21, 2026 | 5,600.00 | 5,866.67 | 5,600.00 | 5,866.67 | 5,866.67 | 4.76% | 986,582 |
| Aug 20, 2026 | 5,433.33 | 5,633.33 | 5,433.33 | 5,600.00 | 5,600.00 | 3.07% | 607,550 |
| Aug 19, 2026 | 5,433.33 | 5,600.00 | 5,433.33 | 5,433.33 | 5,433.33 | - | 579,533 |
| Aug 18, 2026 | 5,340.00 | 5,473.33 | 5,340.00 | 5,433.33 | 5,433.33 | 2.00% | 534,606 |
| Aug 17, 2026 | 5,053.33 | 5,366.67 | 5,053.33 | 5,326.67 | 5,326.67 | 4.99% | 419,924 |
| Aug 14, 2026 | 5,013.33 | 5,253.33 | 5,013.33 | 5,073.33 | 5,073.33 | -2.19% | 129,996 |
| Aug 13, 2026 | 5,320.00 | 5,320.00 | 5,066.67 | 5,186.67 | 5,186.67 | -0.89% | 178,909 |
| Aug 12, 2026 | 4,893.33 | 5,233.33 | 4,893.33 | 5,233.33 | 5,233.33 | 5.51% | 626,984 |
| Aug 11, 2026 | 4,973.33 | 5,033.33 | 4,866.67 | 4,960.00 | 4,960.00 | -0.27% | 195,832 |
| Aug 10, 2026 | 4,846.67 | 4,993.33 | 4,846.67 | 4,973.33 | 4,973.33 | 2.61% | 343,112 |
| Aug 7, 2026 | 4,766.67 | 4,873.33 | 4,753.33 | 4,846.67 | 4,846.67 | 1.68% | 408,596 |
| Aug 6, 2026 | 4,733.33 | 4,800.00 | 4,673.33 | 4,766.67 | 4,766.67 | 0.56% | 341,615 |
| Aug 5, 2026 | 4,720.00 | 4,800.00 | 4,700.00 | 4,740.00 | 4,740.00 | 1.14% | 171,169 |
| Aug 4, 2026 | 4,620.00 | 4,733.33 | 4,520.00 | 4,686.67 | 4,686.67 | 1.30% | 332,525 |
| Aug 3, 2026 | 4,573.33 | 4,666.67 | 4,506.67 | 4,626.67 | 4,626.67 | 1.17% | 98,383 |
| Jul 31, 2026 | 4,526.67 | 4,593.33 | 4,380.00 | 4,573.33 | 4,573.33 | 3.94% | 1,691,482 |
| Jul 30, 2026 | 4,286.67 | 4,533.33 | 4,286.67 | 4,400.00 | 4,400.00 | 2.64% | 425,603 |
| Jul 29, 2026 | 4,306.67 | 4,333.33 | 4,280.00 | 4,286.67 | 4,286.67 | -0.46% | 117,347 |
| Jul 28, 2026 | 4,293.33 | 4,466.67 | 4,293.33 | 4,306.67 | 4,306.67 | -2.12% | 100,089 |
| Jul 27, 2026 | 4,366.67 | 4,473.33 | 4,366.67 | 4,400.00 | 4,400.00 | -1.64% | 329,460 |
| Jul 24, 2026 | 4,473.33 | 4,533.33 | 4,373.33 | 4,473.33 | 4,473.33 | - | 31,812 |
| Jul 23, 2026 | 4,493.33 | 4,586.67 | 4,453.33 | 4,473.33 | 4,473.33 | -0.45% | 257,431 |
| Jul 22, 2026 | 4,486.67 | 4,533.33 | 4,453.33 | 4,493.33 | 4,493.33 | -0.15% | 132,632 |
| Jul 21, 2026 | 4,660.00 | 4,666.67 | 4,473.33 | 4,500.00 | 4,500.00 | 0.60% | 172,543 |
| Jul 20, 2026 | 4,846.67 | 4,846.67 | 4,473.33 | 4,473.33 | 4,473.33 | -4.01% | 213,299 |
| Jul 17, 2026 | 4,600.00 | 4,660.00 | 4,560.00 | 4,660.00 | 4,660.00 | 0.29% | 74,864 |
| Jul 16, 2026 | 4,540.00 | 4,653.33 | 4,540.00 | 4,646.67 | 4,646.67 | 2.50% | 354,965 |
| Jul 15, 2026 | 4,566.67 | 4,593.33 | 4,533.33 | 4,533.33 | 4,533.33 | -0.58% | 108,476 |
| Jul 14, 2026 | 4,666.67 | 4,666.67 | 4,560.00 | 4,560.00 | 4,560.00 | -0.15% | 129,035 |
| Jul 13, 2026 | 4,606.67 | 4,660.00 | 4,566.67 | 4,566.67 | 4,566.67 | -2.14% | 138,476 |